1381 (株)アクシーズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-203,5503,5503,5303,5351,8003,535
2021-04-193,5453,5603,5303,5602,5003,560
2021-04-163,5303,5353,5153,5206,7003,520
2021-04-153,5403,5403,5203,5401,9003,540
2021-04-143,5303,5503,5203,5207003,520
2021-04-133,5653,5653,4803,5002,3003,500
2021-04-123,5353,5753,5353,5659003,565
2021-04-093,5253,5503,4853,5352,1003,535
2021-04-083,5503,5503,5003,5201,4003,520
2021-04-073,5103,5453,5103,5457003,545
2021-04-063,5403,5503,5203,5501,6003,550
2021-04-053,5403,5453,5203,5351,4003,535
2021-04-023,5353,5353,5003,5202,1003,520
2021-04-013,5053,5303,5053,5301,8003,530
2021-03-313,5253,5503,5053,5051,8003,505
2021-03-303,4753,5253,4753,5253,4003,525
2021-03-293,4753,4853,4353,4351,4003,435
2021-03-263,4903,4903,4153,4756003,475
2021-03-253,4503,4503,4103,4509003,450
2021-03-243,4603,4853,4503,4508003,450
2021-03-233,4853,4853,4603,4604003,460
2021-03-223,4703,5003,4703,4902,6003,490
2021-03-193,4003,4503,4003,4501,9003,450
2021-03-183,3503,4103,3103,3904,6003,390
2021-03-173,3603,3853,3603,3855003,385
2021-03-163,3703,3953,3403,3452,5003,345
2021-03-153,3553,3703,3353,3701,5003,370
2021-03-123,3503,3653,3203,3501,3003,350
2021-03-113,3403,3553,3203,3206003,320
2021-03-103,3253,3703,3153,3403,0003,340
2021-03-093,4253,4253,3253,3252,2003,325
2021-03-083,4053,4053,3453,4054,9003,405
2021-03-053,3953,3953,3453,3801,1003,380
2021-03-043,3503,3853,3203,3451,6003,345
2021-03-033,3253,3703,3153,3151,2003,315
2021-03-023,2903,4853,2903,3204,5003,320
2021-03-013,2753,3003,2703,2752,1003,275
2021-02-263,2753,2903,2503,2751,9003,275
2021-02-253,2953,2953,2753,2759003,275
2021-02-243,2953,2953,2453,2852,2003,285
2021-02-223,2903,2903,2803,2805003,280
2021-02-193,2953,2953,2653,2753,1003,275
2021-02-183,3003,3053,2753,2751,1003,275
2021-02-173,2903,3003,2753,2954,5003,295
2021-02-163,2953,2953,2803,2952,8003,295
2021-02-153,2753,2903,2603,2802,8003,280
2021-02-123,2653,2703,2153,2304,4003,230
2021-02-103,2753,2753,2403,2652,4003,265
2021-02-093,2803,3103,2753,2751,9003,275
2021-02-083,2803,2803,2403,2805,9003,280
2021-02-053,2803,3103,2353,2802,9003,280
2021-02-043,2853,3003,2753,2802,1003,280
2021-02-033,2803,3053,2403,2702,1003,270
2021-02-023,3003,3003,2853,2855003,285
2021-02-013,2653,3003,2253,3003,3003,300
2021-01-293,3003,3153,2753,2752,0003,275
2021-01-283,3403,3553,3003,3053,1003,305
2021-01-273,3653,3903,3153,3652,3003,365
2021-01-263,3353,3703,2603,3705,3003,370
2021-01-253,3853,4053,3103,39513,3003,395
2021-01-223,5603,5603,3853,41516,6003,415
2021-01-213,4653,5853,4453,5858,3003,585
2021-01-203,4353,4403,4203,4302,9003,430
2021-01-193,4203,4403,3853,4402,8003,440
2021-01-183,4103,4403,3753,4102,8003,410
2021-01-153,3953,4053,3953,3952,2003,395
2021-01-143,3653,4003,3353,3702,9003,370
2021-01-133,3503,3753,3353,3653,3003,365
2021-01-123,4053,4053,3453,3454,2003,345
2021-01-083,4053,4303,3953,4002,6003,400
2021-01-073,4003,4053,3953,3951,0003,395
2021-01-063,4353,4603,4003,4001,3003,400
2021-01-053,4903,4903,4303,4802,2003,480
2021-01-043,4703,4903,4503,4902,5003,490

分割・併合履歴 : なし